Thursday 30 January 2020 ★ FINANCIAL TIMES 21
MARKET DATA
FT500: THE WORLD'S LARGEST COMPANIES
52 Week
Stock PriceDay Chg High Low Yld P/E MCap m
52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m52 Week
Stock PriceDay Chg High Low Yld P/E MCap m
Australia (A$)
ANZ 25.79 0.33 29.30 24.09 6.55 11.44 49307.03
BHPBilltn 39.34 0.24 42.33 34.30 4.54 15.59 78121.27
CmwBkAu 84.61 0.59 85.40 69.15 5.42 17.42 100966.64
CSL 316.09 3.43 319.00 184.00 0.83 49.32 96711.53
NatAusBk 25.80 0.19 30.00 23.51 7.45 14.01 51259.79
Telstra 3.85 -0.01 4.01 3.06 3.45 20.00 30866.44
Wesfarmers 44.88 0.56 45.27 32.05 5.21 24.62 34302.75
Westpc 25.19 0.19 30.05 23.86 7.88 12.59 61328.47
Woolworths 41.19 0.04 41.58 28.21 2.45 34.09 35019.14
Belgium (€)
AnBshInBv 69.27 -0.02 92.71 63.76 2.81 15.07 129003.07
KBC Grp 67.24 -0.48 69.54 48.65 5.44 11.41 30776.51
Brazil (R$)
Ambev 18.51 -0.29 20.77 16.30 1.85 24.84 69090.85
Bradesco 31.66 -0.42 35.89 27.76 1.10 14.50 30283.71
Cielo♦ 6.98 -0.27 12.25 6.25 11.61 7.73 4498.86
ItauHldFin 29.43 -0.18 33.47 27.19 4.47 10.73 34618.58
Petrobras♦ 30.35 -0.15 33.70 26.22 1.64 13.38 53587.31
Vale 50.76 -0.44 57.36 40.51 - 16.08 63637.12
Canada (C$)
BCE 62.80 -0.34 65.45 56.18 5.25 18.03 42986.2
BkMontrl 103.56 -0.16 106.51 88.24 3.96 11.85 50154.35
BkNvaS 73.16 0.05 76.75 67.17 4.82 10.85 67208.01
Brookfield 82.38 0.17 82.88 55.19 1.07 15.89 65445.03
CanadPcR 349.15 5.39 351.42 259.99 0.89 20.07 36221.34
CanImp 109.64 0.19 115.96 97.55 5.16 9.71 36958.24
CanNatRs 38.84 0.13 42.57 30.01 3.96 10.82 34913.71
CanNatRy 125.57 2.10 127.96 107.54 1.73 19.31 67899.67
Enbridge 54.28 0.18 54.35 43.02 5.59 17.85 83210.63
GtWesLif 34.58 0.08 34.72 27.52 4.95 12.36 24257.1
ImpOil 32.77 0.08 40.59 31.51 2.63 8.70 18460.24
Manulife 26.61 -0.04 27.78 20.59 3.95 10.36 39269.9
Nutrien 57.34 -0.40 73.64 56.44 4.23 18.37 24877.92
RylBkC♦ 106.05 0.35 109.68 97.30 3.87 12.01 114574.52
Suncor En 41.69 0.14 46.50 36.32 4.09 12.46 48368.79
ThmReut 106.21 0.43 106.39 67.48 1.92223.24 40009.98
TntoDom♦ 74.30 0.13 77.96 71.22 3.93 11.78 102016.5
TrnCan♦ 73.28 0.23 73.45 54.61 4.22 16.23 52073.69
ValeantPh 30.80 -1.06 36.02 14.01 - -12.48 8158.48
China (HK$)
AgricBkCh 3.10 -0.10 3.88 2.93 6.46 4.57 12258.34
Bk China 3.10 -0.10 3.84 2.91 6.87 4.42 33347.73
BkofComm 5.07 -0.21 7.06 4.98 6.81 4.46 22835.09
BOE Tech 0.69 0.04 1.06 0.58 - 26.16 17.66
Ch Coms Cons 5.62 -0.25 8.87 5.52 4.85 4.18 3200.91
Ch Evrbrght 3.30 -0.24 4.10 3.09 5.61 4.71 5382.25
Ch Rail Cons 7.89 -0.26 11.94 7.78 3.06 5.16 2107.38
Ch Rail Gp 4.46 -0.22 8.21 4.40 3.30 5.05 2413.95
ChConstBk 6.19 -0.24 7.21 5.55 5.71 5.18 191439.5
China Vanke 28.60 -1.45 35.60 26.25 4.21 7.27 5805.45
ChinaCitic 4.20 -0.18 5.41 3.92 6.30 4.02 8040.68
ChinaLife 19.86 -0.74 23.35 17.38 0.93 15.07 19010.71
ChinaMBank 38.90 -1.00 42.75 32.65 2.78 9.62 22973.42
ChinaMob 67.60 -2.10 87.70 58.30 4.82 11.07 178056.85
ChinaPcIns 27.45 -1.15 34.75 26.30 4.20 7.66 9800.08
ChMinsheng 5.56 -0.26 6.36 4.98 7.16 4.00 5951.01
ChMrchSecs 18.75 -0.77 19.99 14.07 1.46 22.68 15473.52
Chna Utd Coms 5.65 -0.23 7.57 5.25 0.98 34.79 17281.58
ChShenEgy 14.14 -0.60 20.40 14.00 7.38 5.36 6181.95
ChShpbldng 5.04 -0.14 7.10 4.29 0.18256.64 13297.34
ChStConEng 5.47 -0.19 6.72 4.93 3.17 5.75 32473.47
ChUncHK 6.66 -0.14 10.70 6.52 2.36 15.96 26214.94
CNNC Intl 4.85 -0.07 6.73 4.69 2.56 16.29 10893.62
CSR 5.30 -0.21 8.62 5.01 3.26 10.98 2980.15
Daqin 7.70 -0.14 9.03 7.38 6.44 7.76 16518.64
Gree Elec Apl 0.11 -0.01 0.37 0.01 - -0.03 4.61
GuosenSec 12.30 -0.51 15.13 8.26 1.01 19.51 14554.1
HaitongSecs 7.95 -0.38 11.50 7.01 2.17 8.87 3486.93
Hngzh HikVDT 36.00 -0.61 37.24 23.55 1.72 27.00 41942.93
Hunng Pwr 3.92 -0.19 5.22 3.50 3.04 28.25 2370.26
IM Baotou Stl 1.25 -0.03 2.11 1.21 0.58 24.91 5713.94
In&CmBkCh 5.40 -0.22 6.19 4.81 5.34 5.47 60292.35
IndstrlBk 18.59 -0.54 20.66 15.53 3.84 5.88 51108.66
Kweichow 1052.8 -22.71 1241.61 664.68 1.43 31.27 190840.58
Midea 1.12 - 1.69 0.98 4.54 -3.87 30.98
New Ch Life Ins 30.95 -1.15 46.95 29.50 2.86 6.35 4117.21
PetroChina 3.59 -0.14 5.47 3.50 4.27 13.70 9743.89
PingAnIns 91.70 -3.15 101.00 73.00 2.37 9.04 87854.15
PngAnBnk 15.54 -0.55 17.60 10.37 0.96 9.58 43515.85
Pwr Cons Corp 4.07 -0.13 6.25 4.00 2.48 8.38 6545.11
SaicMtr 22.61 -0.60 30.30 22.49 5.76 8.78 37531.45
ShenwanHong 0.07 0.00 0.14 0.04 - -3.77 83.38
ShgPdgBk 11.35 -0.42 13.33 10.27 3.19 5.41 46028.63
Sinopec Corp 4.33 -0.15 6.93 4.26 10.31 9.69 14211.24
Sinopec Oil 2.34 -0.06 3.35 1.83 - 102.95 4066.32
Denmark (kr)
DanskeBk 110.10 1.60 135.65 85.90 8.08 6.74 13970.98
MollerMrsk 8304 36.00 10555 6716 1.95 26.94 12295.48
NovoB 414.00 5.60 426.00 300.70 2.06 24.40 113488.24
Finland (€)
Nokia 3.60 -0.08 5.73 3.02 2.90 -49.20 22346
SampoA 40.75 -0.14 43.38 34.45 7.31 19.10 24836.6
France (€)
Airbus Grpe 136.56 2.32 139.40 95.25 1.26 26.92 117629.72
AirLiquide 131.05 1.65 131.25 94.59 1.94 27.42 68191.59
AXA 24.23 0.07 25.59 19.94 5.85 36.49 64430.39
BNP Parib 49.51 0.09 54.00 38.88 6.38 7.99 68049.49
ChristianDior 438.00 -4.40 498.20 350.00 1.45 27.87 86957.13
Cred Agr 12.44 -0.03 13.40 9.40 5.80 9.54 39453.05
Danone 72.84 -0.34 82.38 61.95 2.82 20.62 54967.55
EDF 11.30 -0.11 15.48 8.93 2.90 18.10 38555.88
Engie SA 15.88 0.16 15.92 12.31 5.00 45.49 42533.98
EssilorLuxottica 138.65 0.65 145.00 95.50 1.56 40.71 66726.4
Hermes Intl 690.00 3.40 725.60 492.90 0.70 47.13 80116.69
LOreal 262.30 0.70 276.20 200.90 1.55 35.37 161012.47
LVMH 407.60 -4.40 439.05 255.75 1.56 29.35 226585.49
Orange 12.96 -0.15 15.38 12.77 5.72 17.25 37902.16
PernodRic 158.45 0.45 179.50 141.45 0.90 27.33 46255.6
Renault 36.15 0.59 64.20 34.51 10.39 4.02 11756.23
Safran 150.05 5.55 150.85 111.15 1.28 28.37 70507.9
Sanofi 88.67 1.00 93.34 71.74 3.66 29.30 122280.36
Sant Gbn 35.39 0.39 39.57 29.74 3.98-167.28 21201.2
Schneider 93.70 1.54 95.02 60.46 2.65 21.63 59985.95
SFR Group 34.50 - 34.56 21.87 - -23.02 17905.81
SocGen 29.83 0.01 32.23 20.81 7.71 9.17 27998.01
Total 46.18 -0.30 52.27 42.65 6.03 13.41 132153.05
UnibailR 190.00 0.35 236.45 177.35 5.80 17.44 22215.04
Vinci 102.05 0.90 102.95 76.00 2.77 17.77 68041.5
Vivendi 24.71 -0.06 26.69 21.66 2.14 61.46 32193.75
Germany (€)
Allianz 220.85 1.30 225.90 181.92 4.26 11.52 101332.61
BASF 63.06 0.22 74.61 55.64 5.31 22.25 63702.84
Bayer 74.90 -0.75 76.99 52.02 3.91 -49.05 80931.32
BMW 66.55 -0.27 78.30 58.04 5.50 8.46 44063.29
Continental 103.26 -1.04 157.40 99.26 4.81 -92.27 22714.9
Daimler 43.42 0.13 60.00 40.31 7.83 10.98 51084.99
Deut Bank 7.97 0.10 8.30 5.78 1.44 -3.48 18126.12
Deut Tlkm 14.86 -0.05 16.26 13.97 4.93 24.08 77810.14
DeutsPost 32.71 0.41 35.00 25.18 3.68 15.18 44484.93
E.ON 10.40 -0.01 10.48 8.08 4.33 36.82 30201.1
Fresenius Med 71.92 -0.16 76.68 57.24 1.70 16.37 24081.46
Fresenius SE 48.48 -0.25 52.82 40.46 1.73 13.75 24041.91
HenkelKgaA 85.30 0.30 90.30 75.55 2.24 16.15 24373.45
Linde 190.30 1.85 193.15 138.70 1.74 17.97 112432.32
MuenchRkv 272.00 0.70 273.30 192.70 3.56 13.57 43174.25
SAP 120.00 0.16 127.00 88.41 1.31 40.40 162141.32
Siemens 116.32 0.96 119.90 84.42 3.42 17.60 108744.95
Volkswgn 170.85 -0.55 185.00 139.90 2.94 6.13 55450.44
Hong Kong (HK$)
AIA 80.80 -2.20 88.50 67.70 1.06 21.22 125653.6
BOC Hold 26.55 -0.80 35.90 25.05 5.62 8.71 36110.38
Ch OSLnd&Inv 25.95 -1.00 31.30 23.70 3.53 5.99 36574.21
ChngKng 51.60 -1.80 72.50 49.00 3.74 6.15 24516.24
Citic Ltd 9.15 -0.51 12.28 8.65 4.56 4.92 34240.98
Citic Secs 15.96 -0.76 21.20 13.12 2.53 13.36 4677.64
CK Hutchison 71.90 -2.45 86.45 64.30 4.48 6.94 35667.34
CNOOC 12.46 -0.58 15.14 10.74 5.69 8.35 71563.62
HangSeng 161.00 -4.50 212.60 156.00 4.80 12.34 39596.4
HK Exc&Clr 263.80 -7.60 286.20 222.00 2.59 34.28 42799.32
MTR 44.95 -1.20 55.75 42.50 2.71 18.74 35607.66
SandsCh 39.00 -2.30 45.45 32.80 5.16 20.23 40579.1
SHK Props 112.10 -3.60 142.00 106.00 4.26 7.11 41787.73
Tencent 383.20 -2.60 413.00 312.20 0.26 37.17 470896.63
India (Rs)
Bhartiartl 490.25 -1.00 527.35 268.84 0.50 -8.78 37531.45
HDFC Bk 1235.85 12.65 1305.5 1011 0.64 26.44 95011.72
Hind Unilevr 2074.2 13.60 2190 1650 1.13 63.97 63010.04
HsngDevFin 2404.25 -27.35 2499.9 1820 0.93 18.68 58333.86
ICICI Bk 526.60 -1.60 552.20 336.15 0.20 48.56 47807.03
Infosys 789.70 11.70 847.00 615.10 2.35 20.59 47192.33
ITC 236.65 5.90 310.00 230.50 2.58 19.50 40818.7
L&T 1365.7 19.05 1607 1201.1 1.40 19.29 26896.77
OilNatGas 117.65 1.05 178.90 115.55 6.31 5.43 20769.29
RelianceIn 1479.85 8.10 1617.55 1095.3 0.47 19.91 131641.42
SBI NewA 316.45 1.35 373.80 244.35 - 21.66 39630.81
SunPhrmInds 450.10 -2.80 484.25 344.55 0.65 23.52 15154.39
Tata Cons 2154.6 -29.15 2296.2 1881.3 1.53 23.53 113452.23
Indonesia (Rp)
Bk Cent Asia 22300 200.00 24700 16800 - - 38879.26
Israel (ILS)
TevaPha 35.73 1.54 73.53 21.75 - -2.52 11297.15
Italy (€)
Enel 8.01 0.11 8.01 5.08 3.66 30.63 89555.74
ENI 13.29 -0.11 16.06 12.92 6.61 18.41 53113.22
Generali 18.25 0.07 19.63 14.85 5.22 12.23 31500.44
IntSPaolo 2.32 0.01 2.41 1.80 8.88 8.87 44679.05
Unicred 12.64 0.00 13.69 9.07 2.23 5.60 31048.81Japan (¥)
AstellasPh 1896.5 7.50 1934 1375 2.19 13.70 32809.61
Bridgestne 3916 43.00 4734 3849 4.36 9.73 25598.48
Canon 3036 14.00 3338 2687.5 5.62 18.67 37088.35
CntJpRwy 21900 235.00 26255 20365 0.73 8.92 41320.76
Denso 4569 - 5225 4081 3.27 13.61 32974.17
EastJpRwy 9980 114.00 10940 9636 1.68 11.66 34546.3
Fanuc 19900 120.00 22060 17580 1.87 32.03 37188.44
FastRetail 59410 720.00 70230 47040 0.89 34.01 57719.69
Fuji Hvy Ind 2750 -25.00 3184 2411.5 5.58 11.44 19373.82
Hitachi 4399 21.00 4693 3139 2.18 17.75 38972.95
HondaMtr 2902.5 53.50 3290 2412 4.11 9.13 48155.99
JapanTob 2334 21.00 2899 2179 6.94 10.56 42755.08
KDDI 3285 15.00 3336 2353.5 3.57 11.68 70868.32
Keyence 38100 70.00 40520 27200 0.28 41.08 84870.97
MitsbCp 2836 9.00 3290 2520 4.77 8.02 41302.96
MitsubEst 2185.5 -38.00 2283 1814 1.56 23.49 27847.69
MitsubishiEle 1565.5 27.00 1622 1213 2.72 12.88 30788.1
MitsuiFud 2871 30.00 2977 2263.5 1.71 15.89 25750.38
MitUFJFin 568.00 1.70 603.00 490.50 4.41 10.18 70659.24
Mizuho Fin 162.90 0.70 180.20 150.10 4.91299.62 37886.37
Murata Mfg 6533 -38.00 16430 4304 3.05 76.29 40437.27
NipponTT 2801.5 13.50 2856 2264 7.23 5.91 100092.14
Nissan Mt 599.80 0.60 969.60 589.00 6.84 15.93 23187.26
Nomura 568.00 11.00 585.00 330.70 3.38 -5.88 18174.98
Nppn Stl 1533 -4.50 2081 1413.5 3.48 7.51 13343.49
NTTDCMo 3110 -3.00 3140 2257.5 3.94 15.62 95004.29
Panasonic 1111.5 5.00 1138 787.70 2.88 8.97 24975.95
Seven & I 4198 -3.00 5034 3573 2.49 15.94 34083.93
ShnEtsuCh 12515 230.00 12805 8826 1.79 15.65 47760.9
Softbank 4692 103.00 6045 3958 0.75 10.03 89809.56
Sony 7835 62.00 8113 4507 0.54 11.02 91353.25
SumitomoF 3886 24.00 4167 3380 5.07 11.34 48874.75
Takeda Ph 4314 42.00 4822 3401 4.45-150.2462286.16
TokioMarine 6017 33.00 6294 5177 3.28 11.92 39128.69
Toyota 7766 19.00 7949 6274 3.02 10.92 232097.79
Mexico (Mex$)
AmerMvl 16.09 0.38 16.10 12.69 1.12 17.55 38638.5
FEMSA UBD 174.94 1.44 192.50 166.80 1.43 17.46 20235.3
WalMrtMex 56.02 0.15 59.87 48.03 1.68 25.49 52354.35
Netherlands (€)
Altice 5.90 -0.04 6.42 1.73 - 5.09 6740.4
ASML Hld 268.90 7.15 274.80 151.06 0.82 48.33 125889.39
Heineken 99.02 0.76 104.00 75.76 1.71 28.20 62731.14
ING 10.08 0.01 12.14 8.20 7.05 8.34 43209.91
Unilever 51.49 -0.39 57.77 45.57 3.23 13.77 82722.59
Norway (Kr)
DNB 162.05 0.10 171.95 141.50 5.42 9.37 27918.79
Equinor 173.20 -2.85 203.90 144.50 5.46 10.91 63041.67
Telenor 166.95 0.25 190.80 155.40 5.30 40.40 26254.11
Qatar (QR)
QatarNtBk 20.41 0.20 21.25 16.47 3.10 13.53 51775.72
Russia (RUB)
Gzprm neft 232.00 -3.00 272.68 148.83 7.30 3.40 87634.14
Lukoil 6633 -17.00 6810 4980 3.84 6.67 75672.66
MmcNrlskNckl 21230 -52.00 22100 13192 10.30 13.36 53604.87
Novatek 1199 30.80 1382.2 1047.4 2.22 4.10 58088.18
Rosneft 481.70 4.00 489.90 390.75 5.48 7.60 81457.49
Sberbank 259.94 2.24 270.80 201.10 6.27 6.31 89533.81
Surgutneftegas 47.94 0.54 54.89 24.06 1.38 4.37 27325.03
Saudi Arabia (SR)
AlRajhiBnk 65.60 0.90 76.90 56.70 6.03 14.12 43712.35
Natnlcombnk 45.80 0.70 64.40 40.60 5.07 11.42 36622.41
SaudiBasic 87.20 -1.70 128.00 84.60 5.16 17.27 69726.54
SaudiTelec 89.90 -1.00 117.40 89.60 4.70 14.89 47923.66
Singapore (S$)
DBS 25.83 -0.02 28.64 23.86 4.82 10.07 48482.8
JardnMt US$ 55.77 0.21 72.05 50.98 3.11 12.24 40879.3
JardnStr US$ 31.18 0.02 40.70 29.03 1.11 10.71 34551.63
OCBC 10.91 0.01 12.19 10.45 4.57 10.03 35286.92
SingTel 3.36 - 3.56 2.92 5.41 36.00 40320.45
UOB 25.82 -0.14 27.97 23.39 4.22 9.83 31870.03
South Africa (R)
Firstrand 59.47 0.27 71.79 54.86 5.05 10.43 22840.43
MTN Grp 81.71 0.71 114.43 75.05 6.47 16.05 10541.49
Naspers N 2451.79 75.02 3750.01 2000.16 0.30 21.91 74645.3
South Korea (KRW)
HyundMobis 239500-5500.00 268500 197500 2.17 10.29 19389.21
KoreaElePwr 25950 - 36000 24500 - -8.87 14150.75
SK Hynix 97900 1600 103500 62400 1.59 11.64 60540.61
SmsungEl 59100 300.00 62800 40850 2.49 15.71 299693.47
Spain (€)
BBVA 4.67 0.07 5.68 4.19 5.83 6.02 34230.13
BcoSantdr 3.71 0.16 4.68 3.39 4.65 11.11 67764.02
CaixaBnk 2.61 -0.01 3.39 1.98 6.81 9.71 17177.02
Iberdrola♦ 9.87 0.02 9.93 7.07 3.72 18.65 69063.98
Inditex 31.03 0.10 32.19 23.61 2.17 25.43 106366.75
Repsol 12.80 0.03 15.67 12.37 7.49 11.30 21494.53
Telefonica 6.20 -0.07 7.90 5.86 6.75 17.96 35405.72Sweden (SKr)
AtlasCpcoB 310.70 -3.10 350.40 215.05 1.05 21.02 12604.39
Ericsson 78.10 -0.96 96.74 74.02 1.32 -28.44 24945.98
H & M 189.66 0.02 208.80 131.26 5.38 23.46 28800.55
Investor 538.80 1.60 544.40 392.70 2.49 17.85 25513.69
Nordea Bk 76.25 -0.72 87.27 57.20 10.01 22.23 32104.21
SEB 95.50 1.82 99.38 78.88 6.49 10.62 21544.65
SvnskaHn 94.84 -0.34 107.40 82.02 5.99 10.94 19174.92
Swedbank 146.10 3.20 211.40 120.75 10.03 7.99 17193.77
Telia Co 41.83 0.58 44.90 38.91 5.75 21.67 18306.07
Volvo 153.00 0.30 163.40 122.95 3.37 9.49 26269.05
Switzerland (SFr)
ABB 23.03 0.35 23.96 17.25 3.50 49.74 51207.52
CredSuisse 12.80 0.11 14.14 10.70 2.12 11.38 33552.41
Nestle 108.86 0.24 113.20 84.46 2.30 34.15 332240.13
Novartis 93.73 1.14 94.40 73.67 3.13 30.07 242940.04
Richemont 73.44 -0.80 87.44 66.90 2.82 26.48 39314.61
Roche 325.55 3.80 332.35 254.65 2.73 23.27 234559.82
Swiss Re 110.95 0.45 111.70 89.26 4.93 84.38 37253.15
Swisscom 537.40 0.80 539.00 441.10 4.22 18.07 28549.24
Syngent 453.40 0.90 471.20 402.50 - 39.22 43035.76
UBS 12.26 0.11 13.81 9.86 5.76 11.45 48500.38
Zurich Fin 409.70 2.40 413.80 310.80 4.64 15.50 62859.61
Taiwan (NT$)
Chunghwa Telecom 120.00 10.50 123.50 96.30 3.81 25.81 31051.51
Formosa PetChem 96.90 - 119.00 94.00 5.05 35.37 30790.38
HonHaiPrc 95.00 2.70 101.50 69.80 4.29 10.53 43930.15
MediaTek 460.00 41.00 464.00 219.00 1.99 34.23 24397.58
TaiwanSem 366.00 33.00 366.00 220.00 2.16 29.25 316572.35
Thailand (THB)
PTT Explor 43.50 -0.25 50.25 40.75 4.92 12.40 40073.88
United Arab Emirates (Dhs)
Emirtestele 16.22 -0.06 17.80 15.20 5.20 14.78 38403.39
United Kingdom (p)
AscBrFd 2643 -14.00 2704.27 2078.81 1.72 23.79 27205.41
AstraZen 7694 43.00 72750 109.51 2.99 59.07 126692.64
Aviva 407.40 0.60 442.30 3.87 7.36 7.04 21258.25
Barclays 172.02 - 192.99 131.04 4.07 16.00 38164.98
BP 477.90 -3.85 583.40 4.69 6.95 25.18 123842.72
BrAmTob♦ 3391.5 16.50 3507 34.85 5.87 12.63 82215.59
BSkyB 1727.5 1.50 1740 893.50 0.76 36.60 38843.72
BT♦ 175.34 1.10 239.35 157.67 8.78 8.04 22619.75
Compass♦ 1936.5 -1.00 2150 20.62 1.99 27.70 41408.22
Diageo 3110 -36.50 3633.5 2701 2.14 23.90 101796.3
GlaxoSmh 1814 22.00 1857 1442.6 4.41 19.87 115991.07
Glencore 228.85 1.25 2334.5 188.23 6.86 41.61 42921.11
HSBC 566.30 -1.40 687.70 0.78 7.27 10.90 147630.33
Imperial Brands 1949.4 15.60 2713.5 1439.09 9.93 18.43 24173.59
LlydsBkg 57.50 -0.14 73.66 48.16 5.67 19.17 53881.12
Natl Grid 1021.8 3.00 1026.15 8.90 4.63 23.93 44593.65
Prudential 1392 16.00 1532.78 1109.67 3.55 13.67 46826.84
RBS 220.90 3.00 274.20 2.23 2.49 13.35 34368.12
ReckittB 6285 46.00 6744 5510 2.72 19.59 57546.1
RELX 2031 -15.00 2057.43 1597 2.07 26.34 51109.17
RioTinto 4240.5 -9.50 5039 3900.5 5.69 6.85 73948.23
RollsRoyce 673.40 22.40 1003.5 619.74 1.74 -5.36 16283.97
RylDShlA 2131 -18.00 2637.5 3.04 7.15 10.46 127374.46
Shire# 4690 111.00 4780 2944 0.58 11.63 56567.13
StandCh 660.20 -1.80 742.60 573.80 2.50 53.18 28299.41
Tesco 246.10 0.10 293.40 210.70 2.34 18.38 26199.06
Vodafone♦ 155.62 -1.04 185.05 122.22 5.12 -23.55 53971.24
WPP 989.00 2.60 1085.5 791.00 6.07 17.76 16280.95
United States of America ($)
21stC Fox A 36.99 -0.15 41.70 27.73 1.31 14.60 13113.36
3M 163.47 -2.11 219.75 150.58 3.67 18.38 94005.83
AbbottLb♦ 89.80 0.26 92.45 68.80 1.46 46.26 158807.32
Abbvie♦ 83.63 -0.14 91.99 62.66 5.26 34.92 123673.81
Accenture♦ 211.03 0.79 213.25 151.11 1.08 28.03 138632.04
Adobe 353.30 -1.33 356.70 237.27 - 58.88 170336.87
AEP 102.56 0.37 102.75 76.51 2.76 22.55 50659.7
Aetna - - - - - - -
Aflac 52.69 0.32 57.18 46.96 2.14 12.30 38671.74
AirProd♦ 237.17 0.72 244.61 160.42 2.04 28.31 52338.32
Alexion 107.77 0.80 141.86 94.59 - 15.67 23848.5
Allergan 189.32 0.07 194.61 114.27 1.64 -6.45 62149.47
Allstate 118.48 0.94 118.75 86.13 1.75 14.97 38382.32
Alphabet 1455.85 5.35 1500.58 1027.03 - 29.62 436213.75
Altria 50.72 0.55 57.88 39.30 6.74 51.69 94759.04
Amazon 1864.44 11.19 2035.8 1566.76 - 78.29 924384.17
AmerAir 26.99 0.09 37.23 24.23 1.56 7.22 11820.99
AmerExpr♦ 131.87 -0.58 138.13 100.54 1.28 15.11 107905.37
AmerIntGrp 50.66 0.25 58.66 40.00 2.67 23.53 44067.4
AmerTower 233.53 -3.65 242.00 167.55 1.63 61.48 103439.88
Amgen 227.12 2.28 244.99 166.30 2.63 16.53 134953.4
Anadarko 72.77 0.56 76.23 40.40 1.50 -63.37 36563.54
Anthem 276.06 -14.26 317.99 227.16 1.20 15.92 69998.79
Aon Cp 217.45 0.89 217.85 151.65 0.82 34.87 50459.6
Apple 327.15 9.46 327.80 154.11 0.97 26.081434234.43
ArcherDan 43.96 0.04 47.20 36.45 3.32 19.84 24469.15AT&T♦ 37.36 -1.22 39.70 28.92 5.76 15.88 272881.2
AutomData 172.02 -6.29 179.89 133.76 1.94 30.02 74430.56
Avago Tech 318.95 0.64 331.58 250.09 3.34 49.14 126875.85
BakerHu 22.08 0.09 31.26 20.09 3.40 47.09 11412.93
BankAm 33.36 0.12 35.72 26.21 1.99 11.67 300031.81
Baxter 90.86 0.31 91.87 69.92 0.89 29.75 46389.11
BB & T 54.24 0.75 55.66 40.68 3.26 12.85 41564.3
BectonDick 282.66 0.40 283.69 221.47 1.15 67.99 76448.19
BerkshHat 338670 2669.99 347400294510.58 - 19.45 239695.39
Biogen 281.09 -0.86 338.87 215.78 - 9.48 50720.41
BkNYMeln 44.82 -0.16 54.27 40.52 2.71 11.03 41328.34
BlackRock 538.41 8.44 547.35 401.82 2.55 19.69 83114.73
Boeing 321.08 4.52 446.01 302.72 2.59 46.39 180701.01
BrisMySq♦ 64.46 -0.35 68.34 42.48 2.68 17.66 105023.7
CapOne 102.07 0.03 107.59 76.82 1.65 8.58 47536.14
CardinalHlth 54.01 0.21 56.88 41.03 3.74 -3.64 15797.3
Carnival 46.75 0.25 59.24 39.92 4.57 9.88 24639.83
Caterpillar♦ 136.53 -0.21 150.55 111.75 2.79 12.25 75454.45
CBS 40.77 1.43 53.91 35.02 1.88 4.97 14347.97
Celgene 108.24 0.11 110.70 58.59 - 12.71 77035.98
CharlesSch 46.59 0.29 51.65 34.58 1.45 16.29 59738.07
Charter Comms 489.62 -9.72 517.07 287.58 - 84.07 105160.64
Chevron Corp 110.85 -0.27 127.34 109.98 4.46 15.07 209604.13
Chubb 152.23 1.27 162.44 128.58 2.05 18.24 68990.99
Cigna 205.11 -0.22 214.44 141.95 0.02 17.31 76594.44
Cisco 47.38 -0.39 58.26 43.40 3.05 17.10 201007.31
Citigroup 77.34 0.10 83.11 60.05 2.54 9.72 168848.22
CME Grp 214.47 1.26 224.91 161.05 1.45 35.72 76857.59
Coca-Cola 57.13 0.12 57.87 44.42 2.94 28.80 244772.99
Cognizant 63.26 0.66 74.85 56.73 1.33 16.25 34639.01
ColgtPlm 69.62 -0.09 76.41 62.70 2.58 24.44 59667.42
Comcast 43.36 -0.69 47.74 35.25 2.00 15.22 196823.28
ConocPhil 60.96 -0.22 71.01 50.13 2.11 7.89 66889.5
Corning 28.52 0.52 35.34 26.75 2.89 20.17 21935.01
Costco 311.57 0.72 314.28 205.75 0.84 35.33 137639.93
CrownCstl 149.39 -2.34 151.97 114.04 3.18 71.51 62111.69
CSX 78.10 1.88 80.73 63.97 1.27 17.67 61100.48
CVS 70.95 -0.87 77.03 51.72 2.97 20.07 92303.4
Danaher♦ 165.40 1.64 165.41 104.50 0.43 46.38 118803.71
Deere♦ 161.84 -1.15 180.48 132.68 1.89 15.87 50946.95
Delphi 15.86 0.20 26.82 9.52 1.13 6.93 1365.1
Delta 57.04 -0.44 63.44 47.87 2.69 7.64 36892.86
Devon Energy 22.49 -0.23 35.39 19.72 1.60 8.53 8638.41
DiscFinServ 75.84 0.61 92.98 66.54 2.28 8.13 23773.43
Disney 137.08 -1.30 153.41 107.32 1.35 20.72 247455.93
DominRes 85.06 0.54 85.13 68.29 4.45 59.28 70012.32
DowDupont 30.52 -0.65 48.38 30.06 10.05 7.87 68559.76
DukeEner 96.46 0.25 97.37 84.28 4.08 19.09 70318.87
Eaton 97.21 0.94 99.82 69.44 3.03 16.39 40186.61
eBay 35.22 -1.00 42.00 32.77 1.26 15.10 28648.28
Ecolab 199.31 1.13 209.87 154.64 0.97 36.26 57449.99
Emerson 74.64 0.21 78.38 55.98 2.77 19.07 45467.24
EOG Res♦ 76.25 -0.80 107.89 64.33 1.31 14.03 44359.51
EquityResTP 82.36 -0.36 89.55 70.78 2.87 36.65 30584.75
Exelon 48.20 0.47 51.18 43.42 3.14 19.27 46850.79
ExpScripts 92.33 -3.47 101.73 66.93 - 11.10 52061.19
ExxonMb 64.57 -0.08 83.49 64.45 5.52 17.79 273202.52
Facebook 222.13 4.34 222.75 143.43 - 33.74 534545.9
Fedex 149.08 0.68 199.32 137.78 1.75423.75 38927.55
FordMtr 8.87 0.05 10.56 8.16 7.14 21.02 34540.18
Franklin 25.16 0.07 35.82 24.48 4.36 10.15 12556.47
GenDyn♦ 181.88 -1.76 193.76 160.21 1.72 14.95 52617.55
GenElectric 12.88 1.15 13.00 7.65 0.33610.12 112444.44
GenMills♦ 53.31 0.30 56.40 42.80 3.93 16.11 32239.76
GenMotors 33.75 0.11 41.90 33.08 4.75 5.21 48214.32
GileadSci 64.45 0.09 70.50 60.89 4.03 28.81 81538.63
GoldmSchs 239.93 -2.66 250.46 180.73 1.63 10.16 84954.33
Halliburton 22.14 0.06 32.71 16.97 3.43 15.43 19434.59
HCA Hold 146.24 0.74 150.17 110.31 1.12 13.87 49599.74
Hew-Pack 21.46 -0.19 24.09 15.93 3.00 10.32 31178.14
HiltonWwde 109.12 1.26 113.96 71.79 0.58 32.73 30789.62
HomeDep 234.89 1.03 239.31 178.09 2.19 23.24 256225.3
Honywell 177.15 1.69 184.06 140.50 1.95 19.61 126581.47
HumanaInc♦ 353.97 1.12 376.40 225.65 0.64 17.83 46874.85
IBM 138.95 -0.60 152.95 126.85 4.84 15.30 123059.32
IllinoisTool 176.96 1.10 182.34 130.00 2.43 22.10 56876.02
Illumina 315.40 1.12 380.76 263.30 - 45.71 46363.8
Intcntl Exch 99.56 0.62 99.60 71.90 1.13 25.64 55439.94
Intel 66.56 -0.76 69.29 42.86 1.97 14.77 284655.74
Intuit 285.33 -2.83 295.78 207.69 0.68 47.49 74271.5
John&John 150.80 1.30 151.19 126.10 2.59 27.22 396878.46
JohnsonCn 40.82 0.01 44.65 32.58 2.69 30.70 31485.5
JPMrgnCh♦ 135.37 0.94 141.10 98.09 2.57 12.64 424585.96
Kimb-Clark 145.03 0.14 149.23 107.44 2.98 23.58 49717.1
KinderM 21.43 -0.04 21.88 17.71 4.43 22.56 48526.88
Kraft Heinz 30.06 -0.07 48.66 24.86 6.41 -3.21 36704.43
Kroger 27.82 -0.51 29.97 20.70 2.14 12.84 22272.34
L Brands 23.21 2.65 29.02 15.80 6.50 17.63 6415.59
LasVegasSd 64.28 -0.14 74.29 51.17 5.02 24.66 49365.55
LibertyGbl 20.63 -0.42 28.62 19.69 - -30.54 3743.89
Lilly (E) 140.78 1.52 142.25 101.36 1.87 29.65 135167.21Lockheed 435.78 -1.39 438.99 281.00 2.13 19.63 122921.08
Lowes♦ 120.85 -0.30 123.14 91.60 1.71 31.57 92628.56
Lyondell 84.34 1.41 98.91 68.61 5.13 8.34 28119.87
Marathon Ptl 53.25 0.32 69.65 43.96 4.06 10.88 34577.35
Marsh&M 115.83 0.69 115.87 82.10 1.55 37.34 58455.72
MasterCard♦ 321.59 1.32 327.09 197.66 0.32 45.22 320769.68
McDonald's 214.59 4.20 221.93 173.41 2.28 26.69 161606.3
McKesson 151.21 -0.91 156.97 110.52 1.10 -44.10 27246.21
Medtronic 119.15 -0.03 122.15 82.77 1.75 34.37 159711.21
Merck 87.77 1.52 92.64 72.23 2.64 23.24 223461.03
Metlife 50.95 0.40 52.76 41.41 3.56 6.48 46852.45
Microsoft 167.23 1.77 168.19 102.17 1.16 29.901275765.16
Mnstr Bvrg 66.80 -0.08 68.01 52.23 - 31.81 35917.14
MondelezInt 54.87 0.02 56.72 42.85 2.05 19.19 79003.16
Monsanto 127.95 0.02 127.97 114.19 1.64 23.62 56462.29
MorganStly 54.25 0.23 57.57 38.76 2.43 10.96 87808.94
MylanNV 22.13 0.29 32.23 16.63 - 233.06 11422.01
Netflix 344.49 -4.03 385.99 252.28 - 104.65 150829.74
NextEraE 266.17 0.36 269.00 171.74 1.93 37.88 130097.48
Nike 100.24 -0.17 105.62 77.07 0.94 35.03 124533.72
NorfolkS 219.66 14.90 219.88 165.77 1.66 20.29 57276.34
Northrop 382.91 1.07 384.68 263.29 1.39 20.52 64532.88
NXP 132.48 -0.20 137.92 84.81 0.90 84.84 37031.75
Occid Pet 40.75 -0.45 68.83 37.25 8.10 27.39 36402.69
Oracle 53.45 -0.02 60.50 49.19 1.71 17.10 171432.8
Pepsico 142.28 -0.16 144.15 108.51 2.79 15.41 198400.26
Perrigo 59.33 -0.19 60.48 40.68 1.42 31.24 8075.38
Pfizer 37.87 -0.27 44.56 33.97 3.96 12.55 209557.84
Phillips66 96.31 -0.38 119.92 80.24 3.72 9.22 42796.08
PhilMorris 84.61 -0.07 92.74 69.27 5.72 16.71 131642.55
PNCFin 150.61 0.92 161.79 118.70 2.80 12.78 67060.14
PPG Inds 124.40 0.37 134.36 103.00 1.65 23.30 29416.02
Praxair 164.50 -0.99 169.75 140.00 2.21 14.16 47306.22
Priceline 1905.64 -1.38 2067.99 1612.41 - 17.15 92937.2
ProctGmbl 125.89 -0.14 127.00 93.10 2.45 76.00 310874.98
Prudntl 92.72 0.72 106.40 77.65 4.44 9.41 37272.64
PublStor 223.39 -0.39 266.76 199.53 3.78 25.03 39021.88
Qualcomm 87.88 -1.27 96.17 49.10 2.98 23.20 100387.62
Raytheon♦ 227.44 -0.18 233.48 164.70 1.68 18.44 63337.26
Regen Pharm 342.73 -1.35 442.00 271.37 - 17.38 36996.73
S&P Global 299.00 1.72 299.59 185.59 0.78 33.62 73074.38
Salesforce 183.00 0.15 186.44 137.87 - 200.14 162321
Schlmbrg 34.13 0.17 48.88 30.65 6.18 -5.36 47246.59
Sempra Energy 158.79 -1.03 160.51 113.01 2.52 17.87 44762.26
Shrwin-Will 594.91 3.86 599.95 395.26 0.75 37.84 54915.69
SimonProp 140.44 0.45 186.44 139.81 6.16 17.87 43095.55
SouthCpr 38.64 -0.23 44.82 29.39 4.37 19.17 29870.99
Starbucks 86.26 -2.34 99.72 66.20 1.76 28.00 101269.02
StateSt 77.30 0.80 85.89 48.62 2.63 14.48 28108.08
Stryker♦ 210.21 -4.00 223.45 160.79 1.04 22.09 78638.45
Sychrony Fin 32.57 - 38.18 29.19 2.75 5.63 21046.5
T-MobileUS 80.66 -1.00 85.22 65.56 - 19.65 69010.66
Target 115.06 -0.38 130.24 69.07 2.25 18.38 58305.17
TE Connect 98.39 0.29 101.00 78.53 1.93 16.30 32894.86
Tesla Mtrs 573.19 6.29 594.50 176.99 - -115.59103314.48
TexasInstr 126.36 -1.68 135.70 100.17 2.57 22.22 118118.22
TheTrvelers 134.07 -0.32 155.09 124.08 2.50 14.28 34605.18
ThrmoFshr 335.04 1.78 342.26 235.90 0.23 35.72 134348.1
TimeWrnr 98.77 0.82 103.89 85.88 1.54 15.09 77269.69
TJX Cos 61.38 0.08 63.03 48.19 1.39 24.05 73851.42
UnionPac 183.77 4.13 188.96 149.09 2.03 20.54 127573.11
UPS B 115.76 0.39 125.31 92.65 3.45 19.08 81122.56
USBancorp 54.31 0.45 61.11 47.57 2.97 11.83 84817.7
UtdHlthcre 285.10 -0.78 302.54 208.07 1.47 19.65 270103.26
UtdTech 152.93 0.07 155.53 115.50 2.03 24.69 132019.72
ValeroEngy 87.38 1.43 101.99 69.44 4.23 15.00 35882.84
Verizon♦ 59.84 -0.87 62.22 52.28 4.27 14.58 247464.65
VertexPharm 232.78 0.81 237.47 163.68 - 26.71 59859.28
VF Cp 84.08 0.45 100.25 76.77 2.46 23.86 33579.77
Viacom 24.22 0.75 31.96 20.93 3.53 6.02 8573.32
Visa Inc 204.63 1.78 210.13 133.30 0.52 36.46 350293.46
Walgreen 52.74 -0.05 74.95 49.03 3.60 11.46 46715.91
WalMartSto 117.07 0.47 125.38 93.11 1.81 23.35 332133.88
WellsFargo 47.64 0.27 54.75 43.34 4.08 9.73 201472.29
Williams Cos 21.63 -0.01 29.55 21.53 7.22-683.3526211.65
Yum!Brnds 106.29 1.47 119.72 88.52 1.61 27.83 32148.7
Venezuela (VEF)
Bco de Vnzla 1300 -299.00 2130 80.001218.26 - 63.53
Bco Provncl 160000-10000.00205000 5500 - 9.58 231.16
Mrcntl Srvcs 194000-1000.00 205000 12000 0.01 3.93 158.25
Closing prices and highs & lows are in traded currency (with variations for that
country indicated by stock), market capitalisation is in USD. Highs & lows are
based on intraday trading over a rolling 52 week period.
♦ ex-dividend
■ ex-capital redistribution
# price at time of suspensionFT 500: TOP 20^
Close Prev Day Week Month
price price change change % change change % change %
Delphi 15.86 15.66 0.20 1.28 5.61 54.7 -0.62
L Brands 23.21 20.56 2.65 12.86 3.23 16.1 -0.72
GenElectric 12.88 11.73 1.15 9.76 1.51 13.2 0.73
TaiwanSem 366.00 333.00 33.00 9.91 33.00 9.9 0.64
MediaTek 460.00 419.00 41.00 9.79 41.00 9.8 -4.38
Chunghwa Telecom 120.00 109.50 10.50 9.59 10.50 9.6 -0.88
NorfolkS 219.66 204.76 14.90 7.28 16.52 8.1 -1.05
Safran 150.05 144.50 5.55 3.84 9.80 7.0 3.02
Swedbank 146.10 142.90 3.20 2.24 9.25 6.8 4.73
BOE Tech 0.69 0.65 0.04 6.15 0.04 6.2 6.56
Enel 8.01 7.90 0.11 1.39 0.46 6.1 14.41
Intel 66.56 67.31 -0.76 -1.12 3.83 6.1 -1.37
Netflix 344.49 348.52 -4.03 -1.16 18.49 5.7 6.50
Deut Bank 7.97 7.87 0.10 1.32 0.40 5.3 21.85
L&T 1365.70 1346.65 19.05 1.41 63.35 4.9 -11.17
CSX 78.10 76.22 1.88 2.47 3.49 4.7 -3.22
Iberdrola 9.87 9.85 0.02 0.22 0.41 4.4 7.19
MitsuiFud 2871.00 2841.00 30.00 1.06 120.00 4.4 -3.19
Boeing 321.08 316.56 4.52 1.43 12.08 3.9 -0.03
CSL 316.09 312.66 3.43 1.10 11.75 3.9 8.70
Based on the FT Global 500 companies in local currency
FT 500: BOTTOM 20^
Close Prev Day Week Month
price price change change % change change % change %
Gree Elec Apl 0.11 0.11 -0.01 -7.89 -0.02 -15.3 13.48
SandsCh 39.00 41.30 -2.30 -5.57 -6.00 -13.3 -6.97
HaitongSecs 7.95 8.33 -0.38 -4.56 -1.14 -12.5 -5.67
Ch OSLnd&Inv 25.95 26.95 -1.00 -3.71 -3.70 -12.5 -0.73
ShenwanHong 0.07 0.08 0.00 -1.33 -0.01 -11.9 -20.79
ChinaPcIns 27.45 28.60 -1.15 -4.02 -3.50 -11.3 -7.31
Citic Secs 15.96 16.72 -0.76 -4.55 -2.02 -11.2 -3.23
China Vanke 28.60 30.05 -1.45 -4.83 -3.60 -11.2 2.78
DiscFinServ 75.84 75.23 0.61 0.81 -9.50 -11.1 1.36
VF Cp 84.08 83.63 0.45 0.54 -10.49 -11.1 5.01
New Ch Life Ins 30.95 32.10 -1.15 -3.58 -3.70 -10.7 -7.53
Sychrony Fin 32.57 32.57 0.00 0.00 -3.85 -10.6 2.55
Ch Coms Cons 5.62 5.87 -0.25 -4.26 -0.65 -10.4 -5.89
Citic Ltd 9.15 9.66 -0.51 -5.28 -1.03 -10.1 -4.32
ChShenEgy 14.14 14.74 -0.60 -4.07 -1.56 -9.9 -5.74
Vale 50.76 51.20 -0.44 -0.86 -5.54 -9.8 1.40
Ch Evrbrght 3.30 3.54 -0.24 -6.78 -0.36 -9.8 -8.82
ChinaLife 19.86 20.60 -0.74 -3.59 -2.14 -9.7 -6.07
CSR 5.30 5.51 -0.21 -3.81 -0.55 -9.4 -7.09
Nppn Stl 1533.00 1537.50 -4.50 -0.29 -159.00 -9.4 6.04
Based on the FT Global 500 companies in local currencyBONDS: HIGH YIELD & EMERGING MARKET^
Day's Mth's Spread
Red Ratings Bid Bid chge chge vs
Jan 29 date Coupon S* M* F* price yield yield yield US
High Yield US$
HCA Inc. 06/25 7.69 BB- Ba2 BB 120.50 3.47 0.00 -0.05 1.98
High Yield Euro
Aldesa Financial Services S.A. 04/21 7.25 - - B 71.10 28.23 0.00 0.64 25.98
Emerging US$
Peru 03/19 7.13 BBB+ A3 BBB+ 104.40 2.60 - - 0.34
Brazil 01/22 12.50 BB- Ba2 BB- 113.10 5.27 0.02 -0.82 3.82
Brazil 01/23 2.63 BB- Ba2 BB- 95.75 3.80 -0.01 -0.40 1.29
Turkey 03/23 3.25 - Ba3 BB 88.50 6.59 -0.30 0.91 4.34
Poland 03/23 3.00 A- A2 A- 100.62 2.83 0.01 -0.21 0.58
Mexico 01/25 3.60 BBB+ A3 BBB 105.65 2.39 -0.01 -0.20 0.90
Colombia 01/26 4.50 BBB- Baa2 BBB 109.62 2.68 0.00 -0.16 1.19
Turkey 03/27 6.00 - Ba2 BB+ 101.26 5.82 0.00 0.17 3.07
Peru 08/27 4.13 BBB+ A3 BBB+ 103.50 3.66 0.01 -0.02 0.80
Russia 06/28 12.75 BBB- Baa3 BBB 172.78 2.92 -0.02 -0.08 -
Emerging Euro
Brazil 04/21 2.88 BB- Ba2 BB- 103.21 0.12 -0.02 -0.12 -1.33
Mexico 02/22 1.88 BBB+ A3 BBB 103.60 0.13 -0.02 -0.06 -1.32
Mexico 04/23 2.75 BBB+ A3 BBB+ 107.76 0.76 0.00 -0.07 -1.56
Bulgaria 03/28 3.00 BBB- Baa2 BBB 117.04 1.00 0.02 -0.15 -1.42
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company. US $ denominated bonds NY close; all
other London close. *S - Standard & Poor’s, M - Moody’s, F - Fitch.BONDS: GLOBAL INVESTMENT GRADE^
Day's Mth's Spread
Red Ratings Bid Bid chge chge vs
Jan 29 date Coupon S* M* F* price yield yield yield US
US$
GTE LLC 04/28 6.94 BBB+ Baa2 A- 125.60 3.35 0.00 -0.13 -
GTE LLC 04/28 6.94 BBB+ Baa2 A- 125.60 3.35 0.00 -0.13 -
United Utilities PLC 08/28 6.88 BBB Baa1 A- 124.09 3.58 0.04 -0.39 -
United Utilities PLC 08/28 6.88 BBB Baa1 A- 124.09 3.58 0.04 -0.39 -
Citigroup Inc. 06/31 3.30 BBB+ A3 A 99.78 3.32 0.04 -0.15 -
Citigroup Global Markets Holdings Inc. 02/32 3.63 BBB+ A3 A 100.09 3.58 0.04 -0.23 -
Euro
Electricite de France (EDF) 04/30 4.63 A- A3 A- 137.45 0.82 -0.01 0.10 -
The Goldman Sachs Group, Inc. 02/31 3.00 BBB+ A3 A 123.27 0.79 0.03 -0.08 -
The Goldman Sachs Group, Inc. 02/31 3.00 BBB+ A3 A 121.70 0.93 0.00 0.02 -
AT&T Inc. 12/32 3.55 BBB Baa2 A- 126.94 1.23 0.05 -0.17 -
Yen
Mexico 06/26 1.09 BBB+ A3 BBB 101.41 0.86 0.02 -0.12 -
£ Sterling
innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 137.45 2.19 -0.03 0.02 -
innogy Fin B.V. 06/30 6.25 BBB Baa2 A- 128.68 3.20 0.00 -0.01 0.40
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company. US $ denominated bonds NY close; all other London
close. *S - Standard & Poor’s, M - Moody’s, F - Fitch.INTEREST RATES: OFFICIAL^
Jan 29 Rate Current Since Last Mnth Ago Year Ago
US Fed Funds 1.50-1.75 30-10-2019 2.00-2.25 2.00-2.25 1.25-1.50
US Prime 4.75 30-10-2019 5.25 5.25 4.25
US Discount 2.65 30-09-2019 2.75 2.75 1.75
Euro Repo 0.00 16-03-2016 0.00 0.00 0.00
UK Repo 0.75 02-08-2018 0.50 0.50 0.25
Japan O'night Call 0.00-0.10 01-02-2016 0.00 0.00--0.10 0.00--0.10
Switzerland Libor Target -1.25-0.25 15-01-2015 -0.75--0.25 -1.25--0.25 -1.25--0.25
INTEREST RATES: MARKET^
Over Change One Three Six One
Jan 29 (Libor: Jan 28) night Day Week Month month month month year
US$ Libor 1.53300 0.001 0.002 0.001 1.65000 1.76950 1.77100 1.83125
Euro Libor -0.56614 0.001 0.002 0.002 -0.50357 -0.42243 -0.37200 -0.29986
£ Libor 0.66788 -0.004 -0.015 -0.002 0.61550 0.68625 0.74263 0.79763
Swiss Fr Libor -0.003 -0.76380 -0.67820 -0.63920 -0.50600
Yen Libor 0.011 -0.08367 -0.04400 0.01950 0.12367
Euro Euribor -0.004 -0.45700 -0.40100 -0.33700 -0.27000
Sterling CDs 0.000 0.75000 0.83000 0.89500
US$ CDs 0.000 2.45000 2.56000 2.65000
Euro CDs - - - -
Short 7 Days One Three Six One
Jan 29 term notice month month month year
Euro -0.76 -0.46 -0.74 -0.44 -0.67 -0.37 -0.57 -0.27 -0.51 -0.21 -0.51 -0.21
Sterling 0.45 0.55 0.70 0.80 0.78 0.88 0.82 0.97 0.89 1.04
Swiss Franc - - - - - - - - - - - -
Canadian Dollar - - - - - - - - - - - -
US Dollar 1.47 1.77 1.48 1.78 1.55 1.85 1.65 1.95 1.67 1.97 1.72 2.02
Japanese Yen -0.25 -0.10 -0.30 -0.10 -0.25 0.05 -0.15 0.15 -0.15 0.15 -0.10 0.20
Libor rates come from ICE (see http://www.theice.com)) and are fixed at 11am UK time. Other data sources: US $, Euro & CDs:
Tullett Prebon; SDR, US Discount: IMF; EONIA: ECB; Swiss Libor: SNB; EURONIA, RONIA & SONIA: WMBA.
BOND INDICES^
Day's Month's Year Return Return
Index change change change 1 month 1 year
Markit IBoxx
ABF Pan-Asia unhedged 209.00 -0.05 0.68 0.68 1.28 7.70
Corporates( £) 386.57 -0.45 2.71 2.71 2.19 12.54
Corporates($) 317.51 0.17 1.91 1.91 1.91 1.91
Corporates(€) 239.67 -0.14 0.84 0.84 0.59 6.49
Eurozone Sov(€) 255.45 -0.12 1.80 1.80 1.33 7.82
Gilts( £) 361.05 -0.60 3.62 3.62 2.72 10.13
Global Inflation-Lkd 284.97 0.31 1.94 1.94 1.97 8.98
Markit iBoxx £ Non-Gilts 375.90 -0.40 2.60 2.60 2.13 11.01
Overall ($) 267.17 0.34 1.97 1.97 1.97 1.97
Overall( £) 362.10 -0.54 3.30 3.30 2.54 10.42
Overall(€) 247.58 -0.14 1.46 1.46 1.07 6.85
Treasuries ($) 247.40 0.48 2.15 2.15 2.15 2.15
FTSE
Sterling Corporate (£) - - - - - -
Euro Corporate (€) 104.47 -0.05 - - 0.54 -1.73
Euro Emerging Mkts (€) 586.56 24.00 - - 27.42 49.54
Eurozone Govt Bond 110.04 -0.19 - - -0.34 -0.64
CREDIT INDICES Day's Week's Month's Series Series
Index change change change high low
Markit iTraxx
Crossover 5Y 222.13 0.53 9.80 17.18 259.86 202.10
Europe 5Y 44.71 -0.20 1.08 1.06 59.49 42.48
Japan 5Y 44.97 -1.42 2.21 1.19 64.12 42.27
Senior Financials 5Y 52.87 -0.69 0.34 1.36 69.82 49.44
Markit CDX
Emerging Markets 5Y 192.20 -7.66 8.69 18.58 215.60 173.62
Nth Amer High Yld 5Y 296.74 -13.34 12.56 16.20 310.08 274.89
Nth Amer Inv Grade 5Y 46.64 -2.81 0.98 1.34 63.32 43.93
Websites: markit.com, ftse.com. All indices shown are unhedged. Currencies are shown in brackets after the index names.COMMODITIES http://www.ft.com/commodities^
Energy Price* Change
Crude Oil† Feb 54.14 0.60
Brent Crude Oil‡ 59.78 -0.10
RBOB Gasoline† Jan 1.53 0.02
Heating Oil† - -
Natural Gas† Feb 1.89 -0.02
Ethanol♦ - -
Uranium† Feb 24.85 0.00
Carbon Emissions‡ - -
Diesel† - -
Base Metals (♠ LME 3 Months)
Aluminium 1742.00 -10.00
Aluminium Alloy 1420.00 20.00
Copper 5643.50 -59.00
Lead 1834.50 -52.50
Nickel 12640.00 45.00
Tin 16055.00 -255.00
Zinc 2216.00 -29.00
Precious Metals (PM London Fix)
Gold 1574.00 -6.10
Silver (US cents) 1797.50 -32.00
Platinum 982.00 -6.00
Palladium 2261.00 -69.00
Bulk Commodities
Iron Ore 85.60 0.90
GlobalCOAL RB Index 92.00 3.00
Baltic Dry Index 525.00 -14.00
Agricultural & Cattle Futures Price Change
Corn♦ Mar 383.75 -1.50
Wheat♦ Mar 562.75 -6.25
Soybeans♦ Mar 895.25 -0.25
Soybeans Meal♦ Mar 296.10 -1.40
Cocoa (ICE Liffe)X Mar 1955.00 17.00
Cocoa (ICE US)♥ Mar 2708.00 15.00
Coffee(Robusta)X Mar 1301.00 -30.00
Coffee (Arabica)♥ Mar 104.35 -1.00
White SugarX 406.40 1.60
Sugar 11♥ 14.72 0.20
Cotton♥ Mar 70.23 -0.05
Orange Juice♥ Mar 97.20 1.10
Palm Oil♣ - -
Live Cattle♣ Feb 122.25 0.00
Feeder Cattle♣ Mar 135.38 0.20
Lean Hogs♣ Feb 66.28 0.00
% Chg % Chg
Jan 28 Month Year
S&P GSCI Spt 399.75 1.39 3.69
DJ UBS Spot 75.99 -2.39 -4.90
TR/CC CRB TR 183.65 1.63 3.27
M Lynch MLCX Ex. Rtn 231.14 -9.84 -33.05
UBS Bberg CMCI TR 14.02 2.75 4.70
LEBA EUA Carbon 24.66 -0.32 4.05
LEBA CER Carbon 0.24 26.32 0.00
LEBA UK Power 2960.00 58.71 -17.48
Sources: † NYMEX, ‡ ECX/ICE, ♦ CBOT, X ICE Liffe, ♥ ICE Futures, ♣ CME, ♠ LME/London Metal Exchange. Latest prices, $
unless otherwise stated.
BONDS: INDEX-LINKED^
Price Yield Month Value No of
Jan 28 Jan 28 Prev return stock Market stocks
Can 4.25%' 21 107.51 0.152 0.121 0.30 5.18 86037.44 8
Fr 0.10%' 21 101.70 -1.437 -1.436 -0.17 7.57 243998.07 15
Swe 0.25%' 22 112.81 -1.584 -1.583 -0.61 31.92 194564.32 6
UK 2.5%' 24 113.12 -2.589 -2.645 0.68 15.74 738712.55 28
UK 2%' 35 363.42 -3.160 -3.215 0.80 6.82 738712.55 28
UK 1.875%' 22 295.18 -2.562 -2.618 3.03 9.08 738712.55 28
US 0.625%' 21 100.94 -0.015 -0.001 -0.18 35.84 1497274.21 41
US 3.625%' 28 129.42 0.036 0.022 1.34 16.78 1497274.21 41
Representative stocks from each major market Source: Merill Lynch Global Bond Indices † Local currencies. ‡ Total market
value. In line with market convention, for UK Gilts inflation factor is applied to price, for other markets it is applied to par
amount.
BONDS: TEN YEAR GOVT SPREADS^
Spread Spread
Bid vs vs
Yield Bund T-BondsSpread Spread
Bid vs vs
Yield Bund T-Bonds
Australia - - -
Austria - - -
Belgium 0.63 - -
Canada - - -
Denmark - - -
Finland - - -
France 0.65 - -
Germany - - -
Greece 0.91 - -Italy - - -
Japan - - -
Netherlands -0.49 - -
Norway - - -
Portugal -0.09 - -
Spain - - -
Switzerland - - -
United Kingdom - - -
United States - - -
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.VOLATILITY INDICES^
Jan 29 Day Chng Prev 52 wk high 52 wk low
VIX 15.61 -0.67 16.28 24.81 11.03
VXD 15.48 -0.39 15.87 30.37 2.47
VXN 19.29 -0.32 19.61 28.30 13.58
VDAX 15.05 -0.67 15.72 - -
† CBOE. VIX: S&P 500 index Options Volatility, VXD: DJIA Index Options Volatility, VXN: NASDAQ Index Options Volatility.
‡ Deutsche Borse. VDAX: DAX Index Options Volatility.
BONDS: BENCHMARK GOVERNMENT^
Red Bid Bid Day chg Wk chg Month Year
Date Coupon Price Yield yield yield chg yld chg yld
Australia - - - - - - -
12/21 2.00 102.49 0.67 -0.09 -0.09 -0.24 -1.05
Austria - - - - - - -
02/47 1.50 127.42 0.43 0.03 -0.10 -0.14 -0.85
Belgium 06/22 1.40 104.61 -0.55 0.01 -0.04 0.02 -0.21
06/47 1.60 124.40 0.63 0.02 -0.12 -0.15 -1.02
Canada - - - - - - -
03/22 0.50 98.00 1.48 0.04 -0.13 -0.19 -0.40
Denmark - - - - - - -
11/21 3.00 106.63 -0.66 0.01 -0.04 0.02 -0.16
Finland - - - - - - -
04/21 3.50 104.99 -0.60 0.00 -0.03 0.02 -0.13
France 04/22 3.00 108.12 -0.60 0.00 -0.05 0.02 -0.23
05/25 0.50 105.04 -0.43 0.02 -0.08 -0.09 -0.54
05/48 2.00 134.86 0.65 0.03 -0.11 -0.15 -0.91
Germany - - - - - - -
07/22 1.75 105.87 -0.64 0.00 -0.05 -0.01 -0.15
02/25 0.50 105.65 -0.60 0.02 -0.08 -0.08 -0.38
08/48 1.25 131.27 0.13 0.04 -0.09 -0.12 -0.67
Greece 02/25 3.00 115.98 0.91 -0.04 -0.12 -0.32 -3.20
02/25 3.00 115.98 0.91 -0.04 -0.12 -0.32 -3.20
Ireland 03/22 0.80 102.77 -0.49 0.00 -0.04 -0.05 -0.25
05/30 2.40 125.10 -0.03 0.02 -0.14 -0.18 -1.05
Italy - - - - - - -
04/22 1.20 102.82 -0.10 -0.01 -0.19 -0.15 -1.08
06/25 1.50 105.50 0.45 -0.02 -0.31 -0.27 -1.55
03/48 3.45 131.07 2.00 -0.04 -0.35 -0.35 -1.48
Japan - - - - - - -06/22 0.10 100.58 -0.14 0.00 -0.01 -0.02 0.02
09/47 0.80 111.57 0.36 0.01 -0.05 -0.04 -0.28
Netherlands 07/22 2.25 107.17 -0.64 0.00 -0.05 -0.01 -0.19
07/25 0.25 104.08 -0.49 0.02 -0.08 -0.10 -0.44
New Zealand - - - - - - -
05/21 6.00 105.92 1.35 -0.06 -0.05 -0.09 -0.77
Norway - - - - - - -
05/21 3.75 103.14 1.32 0.00 -0.08 0.02 0.12
Portugal 04/21 3.85 105.39 -0.58 -0.02 -0.08 -0.05 -0.40
10/25 2.88 116.95 -0.09 0.02 -0.10 -0.15 -1.02
Spain - - - - - - -
01/21 0.05 100.52 -0.46 0.00 -0.04 -0.03 -0.27
Sweden - - - - - - -
06/22 3.50 108.98 -0.32 0.00 -0.02 -0.01 -0.11
Switzerland - - - - - - -
05/22 2.00 106.52 -0.77 0.01 -0.01 -0.03 -0.09
United Kingdom - - - - - - -
07/22 0.50 100.27 0.39 0.05 0.01 -0.12 -0.44
09/25 2.00 109.12 0.36 0.04 -0.04 -0.18 -0.66
07/47 1.50 110.57 1.06 0.05 -0.09 -0.20 -0.70
United States - - - - - - -
07/22 1.88 101.03 1.45 0.03 -0.08 -0.16 -1.13
05/25 2.13 103.21 1.49 0.03 -0.11 -0.23 -1.16
11/47 2.75 113.64 2.10 0.04 -0.14 -0.22 -0.97
Interactive Data Pricing and Reference Data LLC, an ICE Data Services company.
GILTS: UK CASH MARKET^
Red Change in Yield 52 Week Amnt
Jan 29 Price £ Yield Day Week Month Year High Low £mTr 4.75pc '20 100.43 0.56 0.00 -3.45 -11.11 -28.21 104.33 100.43 33.70
Tr 1.5pc '21 100.97 0.50 0.00 -1.96 -16.67 -35.90 101.58 100.86 32.84
Tr 4pc '22 107.54 0.39 -2.50 -4.88 -22.00 -50.63 109.97 107.37 38.39
Tr 5pc '25 123.35 0.37 -2.63 -15.91 -35.09 -62.63 126.04 122.14 35.49
Tr 1.25pc '27 106.24 0.40 -4.76 -18.37 -34.43 -65.81 107.75 100.41 23.73
Tr 4.25pc '32 142.58 0.66 -2.94 -14.29 -26.67 -55.10 146.36 132.72 35.86
Tr 4.25pc '36 151.29 0.84 -2.33 -10.64 -21.50 -47.83 155.71 137.93 30.11
Tr 4.5pc '42 171.52 0.99 -2.94 -10.00 -18.85 -42.44 176.63 152.21 26.95
Tr 3.75pc '52 176.68 0.99 -1.00 -8.33 -17.50 -41.42 182.25 150.09 23.87
Tr 4pc '60 202.14 0.93 -2.11 -9.71 -19.13 -43.29 209.19 167.05 23.89
Gilts benchmarks & non-rump undated stocks. Closing mid-price in pounds per £100 nominal of stock.
GILTS: UK FTSE ACTUARIES INDICES^
Price Indices Day's Total Return Return
Fixed Coupon Jan 29 chg % Return 1 month 1 year Yield
1 Up to 5 Years 90.63 0.01 2464.33 0.48 1.47 0.40
2 5 - 10 Years 185.76 0.10 3728.96 2.06 5.62 0.41
3 10 - 15 Years 223.96 0.21 4751.25 3.67 9.44 0.66
4 5 - 15 Years 194.33 0.14 3978.06 2.63 6.64 0.53
5 Over 15 Years 383.02 0.40 6198.34 7.04 16.98 0.96
7 All stocks 190.03 0.23 3994.50 4.03 9.80 0.87
Day's Month Year's Total Return Return
Index Linked Jan 29 chg % chg % chg % Return 1 month 1 year
1 Up to 5 Years 306.91 0.00 0.41 -0.49 2502.63 0.68 0.89
2 Over 5 years 797.28 0.35 6.40 11.32 6009.96 6.46 11.78
3 5-15 years 509.88 0.11 2.72 5.38 4039.11 2.86 6.20
4 Over 15 years 1039.55 0.44 7.57 13.26 7636.97 7.60 13.59
5 All stocks 712.56 0.30 5.62 10.22 5464.90 5.71 10.81
Yield Indices Jan 29 Jan 28 Yr ago Jan 29 Jan 28 Yr ago
5 Yrs 0.27 0.28 0.86 20 Yrs 1.01 1.03 1.73
10 Yrs 0.56 0.57 1.30 45 Yrs 0.93 0.94 1.64
15 Yrs 0.87 0.89 1.61
inflation 0% inflation 5%
Real yield Jan 29 Dur yrs Previous Yr ago Jan 29 Dur yrs Previous Yr ago
Up to 5 yrs -2.24 2.82 -2.24 -1.83 -2.79 2.84 -2.79 -2.42
Over 5 yrs -2.04 24.79 -2.03 -1.59 -2.06 24.84 -2.05 -1.62
5-15 yrs -2.45 10.36 -2.44 -1.83 -2.55 10.36 -2.54 -1.95
Over 15 yrs -1.99 29.87 -1.97 -1.57 -2.00 29.89 -1.99 -1.59
All stocks -2.04 22.11 -2.03 -1.59 -2.07 22.21 -2.06 -1.63
See FTSE website for more details http://www.ftse.com/products/indices/gilts
©2018 Tradeweb Markets LLC. All rights reserved. The Tradeweb FTSE
Gilt Closing Prices information contained herein is proprietary to
Tradeweb; may not be copied or re-distributed; is not warranted to be
accurate, complete or timely; and does not constitute investment advice.
Tradeweb is not responsible for any loss or damage that might result from the use of this information.
All data provided by Morningstar unless otherwise noted. All elements listed are indicative and believed accurate
at the time of publication. No offer is made by Morningstar, its suppliers, or the FT. Neither the FT, nor
Morningstar’s suppliers, warrant or guarantee that the information is reliable or complete. Neither the FT nor
Morningstar’s suppliers accept responsibility and will not be liable for any loss arising from the reliance on the
use of the listed information. For all queries e-mail [email protected]
Data provided by Morningstar | http://www.morningstar.co.ukJANUARY 30 2020 Section:Stats Time: 29/1/2020 - 18: 28 User: gerry.white Page Name: MARKET DATA 2, Part,Page,Edition: LON, 21 , 1